KissMeData/034730/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191800	-1800	5	-0.93	71228040200	372391	181.12	194500	196700	188800	251500	135600	193600	191271.50	24.62	0	42548	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	140394	13.04	0.61	12	0.51	14705.00	315927.00	212000	20240223	-9.53	134700	20231006	42.39	212000	-9.53	20240223	150300	27.61	20240118	212000	-9.53	20240223	134700	42.39	20231006	0.23	N	034730	200	160 억	18021737	N	N	5	N	N
3	20240229	150415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188900	-4700	5	-2.43	43161767800	225580	109.71	194500	196700	188800	251500	135600	193600	191336.66	24.62	0	-2574	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	138272	12.85	0.60	12	0.31	14705.00	315927.00	212000	20240223	-10.90	134700	20231006	40.24	212000	-10.90	20240223	150300	25.68	20240118	212000	-10.90	20240223	134700	40.24	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
4	20240229	140416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189900	-3700	5	-1.91	33778986400	176018	85.61	194500	196700	189700	251500	135600	193600	191906.25	24.62	0	5652	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	139004	12.91	0.60	12	0.24	14705.00	315927.00	212000	20240223	-10.42	134700	20231006	40.98	212000	-10.42	20240223	150300	26.35	20240118	212000	-10.42	20240223	134700	40.98	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
5	20240229	130416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189900	-3700	5	-1.91	26413881300	137254	66.76	194500	196700	189700	251500	135600	193600	192445.10	24.62	0	13108	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	139004	12.91	0.60	12	0.19	14705.00	315927.00	212000	20240223	-10.42	134700	20231006	40.98	212000	-10.42	20240223	150300	26.35	20240118	212000	-10.42	20240223	134700	40.98	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
6	20240229	120417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190800	-2800	5	-1.45	21198772800	109823	53.41	194500	196700	190700	251500	135600	193600	193026.61	24.62	0	17803	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	139662	12.98	0.60	12	0.15	14705.00	315927.00	212000	20240223	-10.00	134700	20231006	41.65	212000	-10.00	20240223	150300	26.95	20240118	212000	-10.00	20240223	134700	41.65	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
7	20240229	110416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193300	-300	5	-0.15	16295908100	84235	40.97	194500	196700	191700	251500	135600	193600	193457.65	24.62	0	31301	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	141492	13.15	0.61	12	0.12	14705.00	315927.00	212000	20240223	-8.82	134700	20231006	43.50	212000	-8.82	20240223	150300	28.61	20240118	212000	-8.82	20240223	134700	43.50	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
8	20240229	100415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193400	-200	5	-0.10	12891289000	66604	32.39	194500	196700	191700	251500	135600	193600	193551.26	24.62	0	28844	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	141566	13.15	0.61	12	0.09	14705.00	315927.00	212000	20240223	-8.77	134700	20231006	43.58	212000	-8.77	20240223	150300	28.68	20240118	212000	-8.77	20240223	134700	43.58	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
9	20240229	090415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193300	-300	5	-0.15	2653148800	13607	6.62	194500	196700	193000	251500	135600	193600	194986.05	24.62	0	5749	203200	198400	191000	186200	178800	200800	188600	160	57900	200	147130	100	1	73198329	141492	13.15	0.61	12	0.02	14705.00	315927.00	212000	20240223	-8.82	134700	20231006	43.50	212000	-8.82	20240223	150300	28.61	20240118	212000	-8.82	20240223	134700	43.50	20231006	0.23	N	034730	200	160 억	18021737	N	N	211	N	N
10	20240228	160352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193600	8100	2	4.37	39184832000	205156	80.90	185500	195800	183600	241000	129900	185500	190998.90	24.55	0	14705	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	141712	13.17	0.61	12	0.28	14705.00	315927.00	212000	20240223	-8.68	134700	20231006	43.73	212000	-8.68	20240223	150300	28.81	20240118	212000	-8.68	20240223	134700	43.73	20231006	0.23	N	034730	200	160 억	17972274	N	N	211	N	N
11	20240228	150354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193700	8200	2	4.42	35737725400	187376	73.89	185500	195800	183600	241000	129900	185500	190729.93	24.55	0	19381	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	141785	13.17	0.61	12	0.26	14705.00	315927.00	212000	20240223	-8.63	134700	20231006	43.80	212000	-8.63	20240223	150300	28.88	20240118	212000	-8.63	20240223	134700	43.80	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
12	20240228	140416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193500	8000	2	4.31	31317837900	164580	64.90	185500	195800	183600	241000	129900	185500	190292.16	24.55	0	19276	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	141639	13.16	0.61	12	0.22	14705.00	315927.00	212000	20240223	-8.73	134700	20231006	43.65	212000	-8.73	20240223	150300	28.74	20240118	212000	-8.73	20240223	134700	43.65	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
13	20240228	130416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192000	6500	2	3.50	15191133100	81481	32.13	185500	193000	183600	241000	129900	185500	186438.81	24.55	0	7365	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	140541	13.06	0.61	12	0.11	14705.00	315927.00	212000	20240223	-9.43	134700	20231006	42.54	212000	-9.43	20240223	150300	27.74	20240118	212000	-9.43	20240223	134700	42.54	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
14	20240228	120418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186700	1200	2	0.65	9945373300	53780	21.21	185500	186900	183600	241000	129900	185500	184925.99	24.55	0	2391	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	136661	12.70	0.59	12	0.07	14705.00	315927.00	212000	20240223	-11.93	134700	20231006	38.60	212000	-11.93	20240223	150300	24.22	20240118	212000	-11.93	20240223	134700	38.60	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
15	20240228	110358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185300	-200	5	-0.11	8216689800	44482	17.54	185500	186400	183600	241000	129900	185500	184717.80	24.55	0	138	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	135637	12.60	0.59	12	0.06	14705.00	315927.00	212000	20240223	-12.59	134700	20231006	37.56	212000	-12.59	20240223	150300	23.29	20240118	212000	-12.59	20240223	134700	37.56	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
16	20240228	100414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184700	-800	5	-0.43	5836447900	31613	12.47	185500	186400	183600	241000	129900	185500	184619.18	24.55	0	-971	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	135197	12.56	0.58	12	0.04	14705.00	315927.00	212000	20240223	-12.88	134700	20231006	37.12	212000	-12.88	20240223	150300	22.89	20240118	212000	-12.88	20240223	134700	37.12	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
17	20240228	090415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184200	-1300	5	-0.70	633842500	3424	1.35	185500	186400	184100	241000	129900	185500	185106.87	24.55	0	254	193166	189332	185466	181632	177766	187400	179700	160	55500	200	140980	100	1	73198329	134831	12.53	0.58	12	0.00	14705.00	315927.00	212000	20240223	-13.11	134700	20231006	36.75	212000	-13.11	20240223	150300	22.55	20240118	212000	-13.11	20240223	134700	36.75	20231006	0.23	N	034730	200	160 억	17972274	N	N	499	N	N
18	20240227	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185500	-4700	5	-2.47	46727277700	252927	58.01	188800	189300	181600	247000	133200	190200	184744.22	24.56	0	11191	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	135783	12.61	0.59	12	0.35	14705.00	315927.00	212000	20240223	-12.50	134700	20231006	37.71	212000	-12.50	20240223	150300	23.42	20240118	212000	-12.50	20240223	134700	37.71	20231006	0.24	N	034730	200	160 억	17976527	N	N	499	N	N
19	20240227	150416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185300	-4900	5	-2.58	43750439300	236868	54.33	188800	189300	181600	247000	133200	190200	184703.09	24.56	0	5517	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	135637	12.60	0.59	12	0.32	14705.00	315927.00	212000	20240223	-12.59	134700	20231006	37.56	212000	-12.59	20240223	150300	23.29	20240118	212000	-12.59	20240223	134700	37.56	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
20	20240227	140414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186000	-4200	5	-2.21	39573494400	214343	49.16	188800	189300	181600	247000	133200	190200	184626.07	24.56	0	5099	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	136149	12.65	0.59	12	0.29	14705.00	315927.00	212000	20240223	-12.26	134700	20231006	38.08	212000	-12.26	20240223	150300	23.75	20240118	212000	-12.26	20240223	134700	38.08	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
21	20240227	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187400	-2800	5	-1.47	36398119500	197343	45.26	188800	189300	181600	247000	133200	190200	184439.90	24.56	0	4899	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	137174	12.74	0.59	12	0.27	14705.00	315927.00	212000	20240223	-11.60	134700	20231006	39.12	212000	-11.60	20240223	150300	24.68	20240118	212000	-11.60	20240223	134700	39.12	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
22	20240227	120418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186000	-4200	5	-2.21	33225136900	180407	41.38	188800	189300	181600	247000	133200	190200	184166.53	24.56	0	3851	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	136149	12.65	0.59	12	0.25	14705.00	315927.00	212000	20240223	-12.26	134700	20231006	38.08	212000	-12.26	20240223	150300	23.75	20240118	212000	-12.26	20240223	134700	38.08	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
23	20240227	110416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185400	-4800	5	-2.52	28751114200	156384	35.87	188800	189300	181600	247000	133200	190200	183848.08	24.56	0	1532	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	135710	12.61	0.59	12	0.21	14705.00	315927.00	212000	20240223	-12.55	134700	20231006	37.64	212000	-12.55	20240223	150300	23.35	20240118	212000	-12.55	20240223	134700	37.64	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
24	20240227	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	181900	-8300	5	-4.36	21213160400	115420	26.47	188800	189300	181600	247000	133200	190200	183789.14	24.56	0	-10115	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	133148	12.37	0.58	12	0.16	14705.00	315927.00	212000	20240223	-14.20	134700	20231006	35.04	212000	-14.20	20240223	150300	21.02	20240118	212000	-14.20	20240223	134700	35.04	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
25	20240227	090414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186400	-3800	5	-2.00	1681006000	8954	2.05	188800	189300	186400	247000	133200	190200	187728.61	24.56	0	-1169	205133	197666	192433	184966	179733	195050	182350	160	56800	200	144550	100	1	73198329	136442	12.68	0.59	12	0.01	14705.00	315927.00	212000	20240223	-12.08	134700	20231006	38.38	212000	-12.08	20240223	150300	24.02	20240118	212000	-12.08	20240223	134700	38.38	20231006	0.24	N	034730	200	160 억	17976527	N	N	916	N	N
26	20240226	160414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190200	-13800	5	-6.76	83023738100	435028	166.90	199800	199900	187200	265000	143000	204000	190841.89	24.53	0	10352	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	139223	12.93	0.60	12	0.59	14705.00	315927.00	212000	20240223	-10.28	134700	20231006	41.20	212000	-10.28	20240223	150300	26.55	20240118	212000	-10.28	20240223	134700	41.20	20231006	0.25	N	034730	200	160 억	17954849	N	N	916	N	N
27	20240226	150413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189700	-14300	5	-7.01	77783171600	407491	156.34	199800	199900	187200	265000	143000	204000	190877.05	24.53	0	3231	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	138857	12.90	0.60	12	0.56	14705.00	315927.00	212000	20240223	-10.52	134700	20231006	40.83	212000	-10.52	20240223	150300	26.21	20240118	212000	-10.52	20240223	134700	40.83	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
28	20240226	140413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190100	-13900	5	-6.81	62842471900	329055	126.24	199800	199900	187200	265000	143000	204000	190971.10	24.53	0	-19181	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	139150	12.93	0.60	12	0.45	14705.00	315927.00	212000	20240223	-10.33	134700	20231006	41.13	212000	-10.33	20240223	150300	26.48	20240118	212000	-10.33	20240223	134700	41.13	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
29	20240226	130412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188000	-16000	5	-7.84	50799358900	265215	101.75	199800	199900	188000	265000	143000	204000	191531.36	24.53	0	-20895	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	137613	12.78	0.60	12	0.36	14705.00	315927.00	212000	20240223	-11.32	134700	20231006	39.57	212000	-11.32	20240223	150300	25.08	20240118	212000	-11.32	20240223	134700	39.57	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
30	20240226	120411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191000	-13000	5	-6.37	42007252300	218764	83.93	199800	199900	189000	265000	143000	204000	192010.45	24.53	0	-16349	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	139809	12.99	0.60	12	0.30	14705.00	315927.00	212000	20240223	-9.91	134700	20231006	41.80	212000	-9.91	20240223	150300	27.08	20240118	212000	-9.91	20240223	134700	41.80	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
31	20240226	110409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190400	-13600	5	-6.67	36641434100	190718	73.17	199800	199900	189000	265000	143000	204000	192111.78	24.53	0	-17434	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	139370	12.95	0.60	12	0.26	14705.00	315927.00	212000	20240223	-10.19	134700	20231006	41.35	212000	-10.19	20240223	150300	26.68	20240118	212000	-10.19	20240223	134700	41.35	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
32	20240226	100407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192200	-11800	5	-5.78	22534492500	116634	44.75	199800	199900	190000	265000	143000	204000	193189.28	24.53	0	-14338	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	140687	13.07	0.61	12	0.16	14705.00	315927.00	212000	20240223	-9.34	134700	20231006	42.69	212000	-9.34	20240223	150300	27.88	20240118	212000	-9.34	20240223	134700	42.69	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
33	20240226	090407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191100	-12900	5	-6.32	5270819000	27222	10.44	199800	199900	190000	265000	143000	204000	193550.57	24.53	0	-7018	216666	210332	205666	199332	194666	208000	197000	160	61000	200	155040	100	1	73198329	139882	13.00	0.60	12	0.04	14705.00	315927.00	212000	20240223	-9.86	134700	20231006	41.87	212000	-9.86	20240223	150300	27.15	20240118	212000	-9.86	20240223	134700	41.87	20231006	0.25	N	034730	200	160 억	17954849	N	N	21	N	N
34	20240223	160409	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	204000	-500	5	-0.24	53672416000	260149	178.37	206500	212000	201000	265500	143500	204500	206315.15	24.47	0	39370	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	149325	13.87	0.65	12	0.36	14705.00	315927.00	212000	20240223	-3.77	134700	20231006	51.45	212000	-3.77	20240223	150300	35.73	20240118	212000	-3.77	20240223	134700	51.45	20231006	0.24	N	034730	200	160 억	17914598	N	N	21	N	N
35	20240223	150406	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	202000	-2500	5	-1.22	48818097500	236319	162.04	206500	212000	201000	265500	143500	204500	206577.13	24.47	0	33891	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	147861	13.74	0.64	12	0.32	14705.00	315927.00	212000	20240223	-4.72	134700	20231006	49.96	212000	-4.72	20240223	150300	34.40	20240118	212000	-4.72	20240223	134700	49.96	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
36	20240223	140408	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	201500	-3000	5	-1.47	43116327500	208100	142.69	206500	212000	201000	265500	143500	204500	207190.45	24.47	0	31154	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	147495	13.70	0.64	12	0.28	14705.00	315927.00	212000	20240223	-4.95	134700	20231006	49.59	212000	-4.95	20240223	150300	34.07	20240118	212000	-4.95	20240223	134700	49.59	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
37	20240223	130406	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	203500	-1000	5	-0.49	38878714000	187238	128.38	206500	212000	202500	265500	143500	204500	207643.32	24.47	0	30721	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	148959	13.84	0.64	12	0.26	14705.00	315927.00	212000	20240223	-4.01	134700	20231006	51.08	212000	-4.01	20240223	150300	35.40	20240118	212000	-4.01	20240223	134700	51.08	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
38	20240223	120406	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	205500	1000	2	0.49	35370940000	170050	116.60	206500	212000	204500	265500	143500	204500	208003.22	24.47	0	32055	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	150423	13.97	0.65	12	0.23	14705.00	315927.00	212000	20240223	-3.07	134700	20231006	52.56	212000	-3.07	20240223	150300	36.73	20240118	212000	-3.07	20240223	134700	52.56	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
39	20240223	110404	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	206500	2000	2	0.98	30535441500	146504	100.45	206500	212000	205000	265500	143500	204500	208427.41	24.47	0	32611	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	151155	14.04	0.65	12	0.20	14705.00	315927.00	212000	20240223	-2.59	134700	20231006	53.30	212000	-2.59	20240223	150300	37.39	20240118	212000	-2.59	20240223	134700	53.30	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
40	20240223	100404	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	208000	3500	2	1.71	23371998500	112033	76.82	206500	212000	205000	265500	143500	204500	208617.16	24.47	0	29241	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	152253	14.14	0.66	12	0.15	14705.00	315927.00	212000	20240223	-1.89	134700	20231006	54.42	212000	-1.89	20240223	150300	38.39	20240118	212000	-1.89	20240223	134700	54.42	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
41	20240223	090405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	207000	2500	2	1.22	2052143500	9935	6.81	206500	207500	205000	265500	143500	204500	206557.38	24.47	0	-12	208900	206700	203300	201100	197700	207800	202200	160	61000	200	155420	500	1	73198329	151521	14.08	0.66	12	0.01	14705.00	315927.00	209500	20240219	-1.19	134700	20231006	53.67	209500	-1.19	20240219	150300	37.72	20240118	209500	-1.19	20240219	134700	53.67	20231006	0.24	N	034730	200	160 억	17914598	N	N	2	N	N
42	20240222	160358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	204500	4000	2	2.00	29510752800	145216	75.87	202500	205500	199900	260500	140500	200500	203219.46	24.48	0	14753	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	149691	13.91	0.65	12	0.20	14705.00	315927.00	209500	20240219	-2.39	134700	20231006	51.82	209500	-2.39	20240219	150300	36.06	20240118	209500	-2.39	20240219	134700	51.82	20231006	0.22	N	034730	200	160 억	17917134	N	N	2	N	N
43	20240222	150407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	203500	3000	2	1.50	26074156300	128396	67.08	202500	205500	199900	260500	140500	200500	203076.50	24.48	0	13715	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	148959	13.84	0.64	12	0.18	14705.00	315927.00	209500	20240219	-2.86	134700	20231006	51.08	209500	-2.86	20240219	150300	35.40	20240118	209500	-2.86	20240219	134700	51.08	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
44	20240222	140404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	204500	4000	2	2.00	17652918800	87288	45.60	202500	205000	199900	260500	140500	200500	202238.05	24.48	0	12011	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	149691	13.91	0.65	12	0.12	14705.00	315927.00	209500	20240219	-2.39	134700	20231006	51.82	209500	-2.39	20240219	150300	36.06	20240118	209500	-2.39	20240219	134700	51.82	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
45	20240222	130357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	200500	0	3	0.00	10566980800	52513	27.44	202500	203000	199900	260500	140500	200500	201226.29	24.48	0	9346	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	146763	13.63	0.63	12	0.07	14705.00	315927.00	209500	20240219	-4.30	134700	20231006	48.85	209500	-4.30	20240219	150300	33.40	20240118	209500	-4.30	20240219	134700	48.85	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
46	20240222	120404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	201500	1000	2	0.50	8559236800	42537	22.22	202500	203000	199900	260500	140500	200500	201218.98	24.48	0	8055	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	147495	13.70	0.64	12	0.06	14705.00	315927.00	209500	20240219	-3.82	134700	20231006	49.59	209500	-3.82	20240219	150300	34.07	20240118	209500	-3.82	20240219	134700	49.59	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
47	20240222	110401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	201500	1000	2	0.50	6660018800	33106	17.30	202500	203000	199900	260500	140500	200500	201172.99	24.48	0	5872	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	147495	13.70	0.64	12	0.05	14705.00	315927.00	209500	20240219	-3.82	134700	20231006	49.59	209500	-3.82	20240219	150300	34.07	20240118	209500	-3.82	20240219	134700	49.59	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
48	20240222	100357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	201000	500	2	0.25	4886003800	24283	12.69	202500	203000	199900	260500	140500	200500	201211.50	24.48	0	5657	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	147129	13.67	0.64	12	0.03	14705.00	315927.00	209500	20240219	-4.06	134700	20231006	49.22	209500	-4.06	20240219	150300	33.73	20240118	209500	-4.06	20240219	134700	49.22	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
49	20240222	090404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	202000	1500	2	0.75	833913500	4132	2.16	202500	203000	200500	260500	140500	200500	201825.10	24.48	0	356	212366	206432	201066	195132	189766	209400	198100	160	60000	200	152380	500	1	73198329	147861	13.74	0.64	12	0.01	14705.00	315927.00	209500	20240219	-3.58	134700	20231006	49.96	209500	-3.58	20240219	150300	34.40	20240118	209500	-3.58	20240219	134700	49.96	20231006	0.22	N	034730	200	160 억	17917134	N	N	4	N	N
50	20240221	160401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	200500	1500	2	0.75	38299412100	191100	77.50	198900	207000	195700	258500	139300	199000	200415.50	24.46	0	6034	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	500	1	73198329	146763	13.63	0.63	12	0.26	14705.00	315927.00	209500	20240219	-4.30	134700	20231006	48.85	209500	-4.30	20240219	150300	33.40	20240118	209500	-4.30	20240219	134700	48.85	20231006	0.22	N	034730	200	160 억	17907848	N	N	4	N	N
51	20240221	150357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	200500	1500	2	0.75	34512237200	172222	69.84	198900	207000	195700	258500	139300	199000	200393.90	24.46	0	1882	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	500	1	73198329	146763	13.63	0.63	12	0.24	14705.00	315927.00	209500	20240219	-4.30	134700	20231006	48.85	209500	-4.30	20240219	150300	33.40	20240118	209500	-4.30	20240219	134700	48.85	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
52	20240221	140359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	1000	2	0.50	29136476900	145356	58.95	198900	207000	195700	258500	139300	199000	200449.09	24.46	0	-277	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	500	1	73198329	146397	13.60	0.63	12	0.20	14705.00	315927.00	209500	20240219	-4.53	134700	20231006	48.48	209500	-4.53	20240219	150300	33.07	20240118	209500	-4.53	20240219	134700	48.48	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
53	20240221	130400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	198000	-1000	5	-0.50	25798807200	128645	52.17	198900	207000	195700	258500	139300	199000	200542.65	24.46	0	-1733	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	100	1	73198329	144933	13.46	0.63	12	0.18	14705.00	315927.00	209500	20240219	-5.49	134700	20231006	46.99	209500	-5.49	20240219	150300	31.74	20240118	209500	-5.49	20240219	134700	46.99	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
54	20240221	120400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	197900	-1100	5	-0.55	22843386000	113713	46.12	198900	207000	195700	258500	139300	199000	200886.34	24.46	0	-3728	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	100	1	73198329	144859	13.46	0.63	12	0.16	14705.00	315927.00	209500	20240219	-5.54	134700	20231006	46.92	209500	-5.54	20240219	150300	31.67	20240118	209500	-5.54	20240219	134700	46.92	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
55	20240221	110401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	198600	-400	5	-0.20	19949117800	99107	40.19	198900	207000	195700	258500	139300	199000	201288.71	24.46	0	1075	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	100	1	73198329	145372	13.51	0.63	12	0.14	14705.00	315927.00	209500	20240219	-5.20	134700	20231006	47.44	209500	-5.20	20240219	150300	32.14	20240118	209500	-5.20	20240219	134700	47.44	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
56	20240221	100359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	198300	-700	5	-0.35	15856034700	78512	31.84	198900	207000	195700	258500	139300	199000	201956.87	24.46	0	3966	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	100	1	73198329	145152	13.49	0.63	12	0.11	14705.00	315927.00	209500	20240219	-5.35	134700	20231006	47.22	209500	-5.35	20240219	150300	31.94	20240118	209500	-5.35	20240219	134700	47.22	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
57	20240221	090357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	198500	-500	5	-0.25	962750100	4866	1.97	198900	198900	195700	258500	139300	199000	197852.23	24.46	0	127	213933	206466	201033	193566	188133	203750	190850	160	59500	200	151240	100	1	73198329	145299	13.50	0.63	12	0.01	14705.00	315927.00	209500	20240219	-5.25	134700	20231006	47.36	209500	-5.25	20240219	150300	32.07	20240118	209500	-5.25	20240219	134700	47.36	20231006	0.22	N	034730	200	160 억	17907848	N	N	148	N	N
58	20240220	160353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	199000	-8500	5	-4.10	49168405900	246222	50.46	208000	208500	195600	269500	145500	207500	199689.12	24.51	0	-36062	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	100	1	73198329	145665	13.53	0.63	12	0.34	14705.00	315927.00	209500	20240219	-5.01	134700	20231006	47.74	209500	-5.01	20240219	150300	32.40	20240118	209500	-5.01	20240219	134700	47.74	20231006	0.22	N	034730	200	160 억	17942636	N	N	148	N	N
59	20240220	150356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	199100	-8400	5	-4.05	43380035800	217188	44.51	208000	208500	195600	269500	145500	207500	199731.59	24.51	0	-36153	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	100	1	73198329	145738	13.54	0.63	12	0.30	14705.00	315927.00	209500	20240219	-4.96	134700	20231006	47.81	209500	-4.96	20240219	150300	32.47	20240118	209500	-4.96	20240219	134700	47.81	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
60	20240220	140356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	196300	-11200	5	-5.40	36232687400	181091	37.12	208000	208500	195600	269500	145500	207500	200076.15	24.51	0	-36883	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	100	1	73198329	143688	13.35	0.62	12	0.25	14705.00	315927.00	209500	20240219	-6.30	134700	20231006	45.73	209500	-6.30	20240219	150300	30.61	20240118	209500	-6.30	20240219	134700	45.73	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
61	20240220	130357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	197400	-10100	5	-4.87	26168535200	129997	26.64	208000	208500	197400	269500	145500	207500	201296.58	24.51	0	-21008	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	100	1	73198329	144494	13.42	0.62	12	0.18	14705.00	315927.00	209500	20240219	-5.78	134700	20231006	46.55	209500	-5.78	20240219	150300	31.34	20240118	209500	-5.78	20240219	134700	46.55	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
62	20240220	120354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	-7500	5	-3.61	20731481500	102664	21.04	208000	208500	199400	269500	145500	207500	201930.16	24.51	0	-10287	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	500	1	73198329	146397	13.60	0.63	12	0.14	14705.00	315927.00	209500	20240219	-4.53	134700	20231006	48.48	209500	-4.53	20240219	150300	33.07	20240118	209500	-4.53	20240219	134700	48.48	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
63	20240220	110355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	-7500	5	-3.61	18935440400	93689	19.20	208000	208500	199400	269500	145500	207500	202104.12	24.51	0	-9759	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	500	1	73198329	146397	13.60	0.63	12	0.13	14705.00	315927.00	209500	20240219	-4.53	134700	20231006	48.48	209500	-4.53	20240219	150300	33.07	20240118	209500	-4.53	20240219	134700	48.48	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
64	20240220	100345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	201000	-6500	5	-3.13	11632111000	57235	11.73	208000	208500	200500	269500	145500	207500	203227.21	24.51	0	-5352	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	500	1	73198329	147129	13.67	0.64	12	0.08	14705.00	315927.00	209500	20240219	-4.06	134700	20231006	49.22	209500	-4.06	20240219	150300	33.73	20240118	209500	-4.06	20240219	134700	49.22	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
65	20240220	090357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	204500	-3000	5	-1.45	3277320500	15955	3.27	208000	208500	200500	269500	145500	207500	205397.86	24.51	0	-4558	218166	212832	204166	198832	190166	215500	201500	160	62000	200	157700	500	1	73198329	149691	13.91	0.65	12	0.02	14705.00	315927.00	209500	20240219	-2.39	134700	20231006	51.82	209500	-2.39	20240219	150300	36.06	20240118	209500	-2.39	20240219	134700	51.82	20231006	0.22	N	034730	200	160 억	17942636	N	N	174	N	N
66	20240219	160356	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	207500	13500	2	6.96	100059636800	486236	255.63	195800	209500	195500	252000	135800	194000	205783.53	24.38	26440	51927	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	151887	14.11	0.66	12	0.66	14705.00	315927.00	209500	20240219	-0.95	134700	20231006	54.05	209500	-0.95	20240219	150300	38.06	20240118	209500	-0.95	20240219	134700	54.05	20231006	0.22	N	034730	200	160 억	17845138	N	N	174	N	N
67	20240219	150358	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	207500	13500	2	6.96	93763404800	455854	239.66	195800	209500	195500	252000	135800	194000	205688.10	24.38	26440	49438	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	151887	14.11	0.66	12	0.62	14705.00	315927.00	209500	20240219	-0.95	134700	20231006	54.05	209500	-0.95	20240219	150300	38.06	20240118	209500	-0.95	20240219	134700	54.05	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
68	20240219	140358	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	206500	12500	2	6.44	84785797800	412497	216.86	195800	209500	195500	252000	135800	194000	205543.63	24.38	26440	39763	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	151155	14.04	0.65	12	0.56	14705.00	315927.00	209500	20240219	-1.43	134700	20231006	53.30	209500	-1.43	20240219	150300	37.39	20240118	209500	-1.43	20240219	134700	53.30	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
69	20240219	130358	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	205500	11500	2	5.93	74945439800	364826	191.80	195800	209500	195500	252000	135800	194000	205428.81	24.38	26440	31765	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	150423	13.97	0.65	12	0.50	14705.00	315927.00	209500	20240219	-1.91	134700	20231006	52.56	209500	-1.91	20240219	150300	36.73	20240118	209500	-1.91	20240219	134700	52.56	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
70	20240219	120357	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	204500	10500	2	5.41	68974520800	335660	176.47	195800	209500	195500	252000	135800	194000	205490.24	24.38	26440	31175	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	149691	13.91	0.65	12	0.46	14705.00	315927.00	209500	20240219	-2.39	134700	20231006	51.82	209500	-2.39	20240219	150300	36.06	20240118	209500	-2.39	20240219	134700	51.82	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
71	20240219	110356	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	205500	11500	2	5.93	61019882300	296684	155.98	195800	209500	195500	252000	135800	194000	205674.12	24.38	26440	36834	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	150423	13.97	0.65	12	0.41	14705.00	315927.00	209500	20240219	-1.91	134700	20231006	52.56	209500	-1.91	20240219	150300	36.73	20240118	209500	-1.91	20240219	134700	52.56	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
72	20240219	100354	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	207500	13500	2	6.96	47570006800	231616	121.77	195800	209500	195500	252000	135800	194000	205384.50	24.38	26440	31941	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	151887	14.11	0.66	12	0.32	14705.00	315927.00	209500	20240219	-0.95	134700	20231006	54.05	209500	-0.95	20240219	150300	38.06	20240118	209500	-0.95	20240219	134700	54.05	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
73	20240219	090355	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	202000	8000	2	4.12	5002774300	25139	13.22	195800	202000	195500	252000	135800	194000	199010.29	24.38	26440	11268	199666	196832	191466	188632	183266	198250	190050	160	58000	200	147440	500	1	73198329	147861	13.74	0.64	12	0.03	14705.00	315927.00	202000	20240219	0.00	134700	20231006	49.96	202000	0.00	20240219	150300	34.40	20240118	202000	0.00	20240219	134700	49.96	20231006	0.22	N	034730	200	160 억	17845138	N	N	28	N	N
74	20240216	160352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	194000	7300	2	3.91	36054779600	189238	117.60	188200	194300	186100	242500	130700	186700	190524.28	24.32	0	24423	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	142005	13.19	0.61	12	0.26	14705.00	315927.00	199900	20230213	-2.95	134700	20231006	44.02	199500	-2.76	20240202	150300	29.08	20240118	199500	-2.76	20240202	134700	44.02	20231006	0.23	N	034730	200	160 억	17799185	N	N	28	N	N
75	20240216	150354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193900	7200	2	3.86	32438546100	170584	106.00	188200	194300	186100	242500	130700	186700	190161.82	24.32	0	20839	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	141932	13.19	0.61	12	0.23	14705.00	315927.00	199900	20230213	-3.00	134700	20231006	43.95	199500	-2.81	20240202	150300	29.01	20240118	199500	-2.81	20240202	134700	43.95	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
76	20240216	140357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193500	6800	2	3.64	25326003300	133864	83.19	188200	193600	186100	242500	130700	186700	189192.13	24.32	0	27319	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	141639	13.16	0.61	12	0.18	14705.00	315927.00	199900	20230213	-3.20	134700	20231006	43.65	199500	-3.01	20240202	150300	28.74	20240118	199500	-3.01	20240202	134700	43.65	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
77	20240216	130352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190900	4200	2	2.25	20340842600	107900	67.05	188200	191800	186100	242500	130700	186700	188515.77	24.32	0	26177	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	139736	12.98	0.60	12	0.15	14705.00	315927.00	199900	20230213	-4.50	134700	20231006	41.72	199500	-4.31	20240202	150300	27.01	20240118	199500	-4.31	20240202	134700	41.72	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
78	20240216	120354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189000	2300	2	1.23	16094672700	85572	53.18	188200	190700	186100	242500	130700	186700	188083.48	24.32	0	18327	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	138345	12.85	0.60	12	0.12	14705.00	315927.00	199900	20230213	-5.45	134700	20231006	40.31	199500	-5.26	20240202	150300	25.75	20240118	199500	-5.26	20240202	134700	40.31	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
79	20240216	110356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187200	500	2	0.27	12978298100	69063	42.92	188200	190700	186100	242500	130700	186700	187919.79	24.32	0	15044	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	137027	12.73	0.59	12	0.09	14705.00	315927.00	199900	20230213	-6.35	134700	20231006	38.98	199500	-6.17	20240202	150300	24.55	20240118	199500	-6.17	20240202	134700	38.98	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
80	20240216	100352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186500	-200	5	-0.11	10724234700	56990	35.41	188200	190700	186100	242500	130700	186700	188177.61	24.32	0	13526	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	136515	12.68	0.59	12	0.08	14705.00	315927.00	199900	20230213	-6.70	134700	20231006	38.46	199500	-6.52	20240202	150300	24.09	20240118	199500	-6.52	20240202	134700	38.46	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
81	20240216	090349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188600	1900	2	1.02	1557849900	8272	5.14	188200	189000	187600	242500	130700	186700	188329.07	24.32	0	4201	193500	190100	187700	184300	181900	188900	183100	160	55800	200	141890	100	1	73198329	138052	12.83	0.60	12	0.01	14705.00	315927.00	199900	20230213	-5.65	134700	20231006	40.01	199500	-5.46	20240202	150300	25.48	20240118	199500	-5.46	20240202	134700	40.01	20231006	0.23	N	034730	200	160 억	17799185	N	N	138	N	N
82	20240215	160351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186700	-2000	5	-1.06	30021918500	160721	72.74	191100	191100	185300	245000	132100	188700	186795.34	24.28	0	16643	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	136661	12.70	0.59	12	0.22	14705.00	315927.00	202000	20230209	-7.57	134700	20231006	38.60	199500	-6.42	20240202	150300	24.22	20240118	199500	-6.42	20240202	134700	38.60	20231006	0.25	N	034730	200	160 억	17769466	N	N	138	N	N
83	20240215	150354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187300	-1400	5	-0.74	27123419500	145232	65.73	191100	191100	185300	245000	132100	188700	186759.25	24.28	0	15744	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	137100	12.74	0.59	12	0.20	14705.00	315927.00	202000	20230209	-7.28	134700	20231006	39.05	199500	-6.12	20240202	150300	24.62	20240118	199500	-6.12	20240202	134700	39.05	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
84	20240215	140351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186500	-2200	5	-1.17	21980032900	117725	53.28	191100	191100	185300	245000	132100	188700	186706.59	24.28	0	18012	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	136515	12.68	0.59	12	0.16	14705.00	315927.00	202000	20230209	-7.67	134700	20231006	38.46	199500	-6.52	20240202	150300	24.09	20240118	199500	-6.52	20240202	134700	38.46	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
85	20240215	130350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186900	-1800	5	-0.95	18679277400	100009	45.26	191100	191100	185300	245000	132100	188700	186775.96	24.28	0	15714	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	136808	12.71	0.59	12	0.14	14705.00	315927.00	202000	20230209	-7.48	134700	20231006	38.75	199500	-6.32	20240202	150300	24.35	20240118	199500	-6.32	20240202	134700	38.75	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
86	20240215	120352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187400	-1300	5	-0.69	17194719500	92079	41.67	191100	191100	185300	245000	132100	188700	186738.77	24.28	0	12532	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	137174	12.74	0.59	12	0.13	14705.00	315927.00	202000	20230209	-7.23	134700	20231006	39.12	199500	-6.07	20240202	150300	24.68	20240118	199500	-6.07	20240202	134700	39.12	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
87	20240215	110350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185900	-2800	5	-1.48	15202837000	81400	36.84	191100	191100	185300	245000	132100	188700	186767.04	24.28	0	8536	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	136076	12.64	0.59	12	0.11	14705.00	315927.00	202000	20230209	-7.97	134700	20231006	38.01	199500	-6.82	20240202	150300	23.69	20240118	199500	-6.82	20240202	134700	38.01	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
88	20240215	100349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185500	-3200	5	-1.70	11469900700	61307	27.74	191100	191100	185300	245000	132100	188700	187089.58	24.28	0	1669	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	135783	12.61	0.59	12	0.08	14705.00	315927.00	202000	20230209	-8.17	134700	20231006	37.71	199500	-7.02	20240202	150300	23.42	20240118	199500	-7.02	20240202	134700	37.71	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
89	20240215	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190100	1400	2	0.74	916724000	4809	2.18	191100	191100	189100	245000	132100	188700	190626.74	24.28	0	989	197900	193300	190800	186200	183700	192050	184950	160	56300	200	143410	100	1	73198329	139150	12.93	0.60	12	0.01	14705.00	315927.00	202000	20230209	-5.89	134700	20231006	41.13	199500	-4.71	20240202	150300	26.48	20240118	199500	-4.71	20240202	134700	41.13	20231006	0.25	N	034730	200	160 억	17769466	N	N	465	N	N
90	20240214	160347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188700	-6800	5	-3.48	41987427000	220673	116.19	192000	195400	188300	254000	136900	195500	190273.83	24.23	0	32835	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	138125	12.83	0.60	12	0.30	14705.00	315927.00	202000	20230209	-6.58	134700	20231006	40.09	199500	-5.41	20240202	150300	25.55	20240118	199500	-5.41	20240202	134700	40.09	20231006	0.28	N	034730	200	160 억	17735694	N	N	465	N	N
91	20240214	150348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188800	-6700	5	-3.43	36382560000	190968	100.55	192000	195400	188500	254000	136900	195500	190516.53	24.23	0	22068	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	138198	12.84	0.60	12	0.26	14705.00	315927.00	202000	20230209	-6.53	134700	20231006	40.16	199500	-5.36	20240202	150300	25.62	20240118	199500	-5.36	20240202	134700	40.16	20231006	0.28	N	034730	200	160 억	17735694	N	N	513	N	N
92	20240214	140346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190300	-5200	5	-2.66	28297068400	148401	78.14	192000	195400	188500	254000	136900	195500	190679.77	24.23	0	15447	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	139296	12.94	0.60	12	0.20	14705.00	315927.00	202000	20230209	-5.79	134700	20231006	41.28	199500	-4.61	20240202	150300	26.61	20240118	199500	-4.61	20240202	134700	41.28	20231006	0.28	N	034730	200	160 억	17735694	N	N	513	N	N
93	20240214	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190500	-5000	5	-2.56	23250863600	121830	64.15	192000	195400	188500	254000	136900	195500	190846.78	24.23	0	12933	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	139443	12.95	0.60	12	0.17	14705.00	315927.00	202000	20230209	-5.69	134700	20231006	41.43	199500	-4.51	20240202	150300	26.75	20240118	199500	-4.51	20240202	134700	41.43	20231006	0.28	N	034730	200	160 억	17735694	N	N	513	N	N
94	20240214	120345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190400	-5100	5	-2.61	21223545400	111182	58.54	192000	195400	188500	254000	136900	195500	190890.12	24.23	0	9580	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	139370	12.95	0.60	12	0.15	14705.00	315927.00	202000	20230209	-5.74	134700	20231006	41.35	199500	-4.56	20240202	150300	26.68	20240118	199500	-4.56	20240202	134700	41.35	20231006	0.28	N	034730	200	160 억	17735694	N	N	513	N	N
95	20240214	110349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188700	-6800	5	-3.48	17583354300	92009	48.45	192000	195400	188500	254000	136900	195500	191104.72	24.23	0	6483	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	138125	12.83	0.60	12	0.13	14705.00	315927.00	202000	20230209	-6.58	134700	20231006	40.09	199500	-5.41	20240202	150300	25.55	20240118	199500	-5.41	20240202	134700	40.09	20231006	0.28	N	034730	200	160 억	17735694	N	N	513	N	N
96	20240214	090343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	194100	-1400	5	-0.72	1128169300	5847	3.08	192000	195400	191800	254000	136900	195500	192948.40	24.23	0	607	201366	198432	196566	193632	191766	197500	192700	160	58500	200	148580	100	1	73198329	142078	13.20	0.61	12	0.01	14705.00	315927.00	202000	20230209	-3.91	134700	20231006	44.10	199500	-2.71	20240202	150300	29.14	20240118	199500	-2.71	20240202	134700	44.10	20231006	0.28	N	034730	200	160 억	17735694	N	N	513	N	N
97	20240213	160343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	195500	-500	5	-0.26	37348221100	189602	68.73	195900	199500	194700	254500	137200	196000	196985.09	24.22	0	28039	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	143103	13.29	0.62	12	0.26	14705.00	315927.00	202000	20230209	-3.22	134700	20231006	45.14	199500	0.00	20240202	150300	30.07	20240118	199900	-2.20	20230213	134700	45.14	20231006	0.27	N	034730	200	160 억	17727540	N	N	513	N	N
98	20240213	150341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	195300	-700	5	-0.36	33903318900	171965	62.34	195900	199500	195000	254500	137200	196000	197152.97	24.22	0	24936	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	142956	13.28	0.62	12	0.23	14705.00	315927.00	202000	20230209	-3.32	134700	20231006	44.99	199500	0.00	20240202	150300	29.94	20240118	199900	-2.30	20230213	134700	44.99	20231006	0.27	N	034730	200	160 억	17727540	N	N	151	N	N
99	20240213	140348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	195500	-500	5	-0.26	28518758500	144470	52.37	195900	199500	195200	254500	137200	196000	197403.41	24.22	0	24010	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	143103	13.29	0.62	12	0.20	14705.00	315927.00	202000	20230209	-3.22	134700	20231006	45.14	199500	0.00	20240202	150300	30.07	20240118	199900	-2.20	20230213	134700	45.14	20231006	0.27	N	034730	200	160 억	17727540	N	N	151	N	N
100	20240213	130344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	197600	1600	2	0.82	22276808200	112729	40.86	195900	199500	195200	254500	137200	196000	197614.97	24.22	0	21203	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	144640	13.44	0.63	12	0.15	14705.00	315927.00	202000	20230209	-2.18	134700	20231006	46.70	199500	0.00	20240202	150300	31.47	20240118	199900	-1.15	20230213	134700	46.70	20231006	0.27	N	034730	200	160 억	17727540	N	N	151	N	N
101	20240213	120347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	197700	1700	2	0.87	20043125900	101437	36.77	195900	199500	195200	254500	137200	196000	197593.12	24.22	0	19808	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	144713	13.44	0.63	12	0.14	14705.00	315927.00	202000	20230209	-2.13	134700	20231006	46.77	199500	0.00	20240202	150300	31.54	20240118	199900	-1.10	20230213	134700	46.77	20231006	0.27	N	034730	200	160 억	17727540	N	N	151	N	N
102	20240213	110346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	198000	2000	2	1.02	15480633700	78353	28.40	195900	199500	195200	254500	137200	196000	197577.12	24.22	0	12982	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	144933	13.46	0.63	12	0.11	14705.00	315927.00	202000	20230209	-1.98	134700	20231006	46.99	199500	0.00	20240202	150300	31.74	20240118	199900	-0.95	20230213	134700	46.99	20231006	0.27	N	034730	200	160 억	17727540	N	N	151	N	N
103	20240213	100316	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	198200	2200	2	1.12	12706500300	64307	23.31	195900	199500	195200	254500	137200	196000	197593.23	24.22	0	12297	202200	199100	195500	192400	188800	200650	193950	160	58500	200	148960	100	1	73198329	145079	13.48	0.63	12	0.09	14705.00	315927.00	202000	20230209	-1.88	134700	20231006	47.14	199500	0.00	20240202	150300	31.87	20240118	199900	-0.85	20230213	134700	47.14	20231006	0.27	N	034730	200	160 억	17727540	N	N	151	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History